株価チャート
株価
5/22
- 前日 (5/21)
- 2,776
- 始値
- 2,776
- 高値
- 2,776
- 安値
- 2,775
- 終値 ±0%
- 2,776
- 出来高 -75%
- 6
乖離率
- 株価(5日)
移動平均値 - +0.14%
2,772 - 株価(25日)
移動平均値 - +0.95%
2,750 - 出来高(5日)
移動平均値 - -60%
15
2023/12/14~2024/05/22
株価推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
---|---|---|---|---|---|---|---|---|---|---|
2024 | ||||||||||
05/22 | 2,776 | 2,776 | 2,775 | 2,776 | 0% | 6 | - | +0.95% | - | - |
05/21 | 2,766 | 2,776 | 2,766 | 2,776 | +0.4% | 24 | - | +0.91% | - | - |
05/20 | 2,766 | 2,776 | 2,765 | 2,765 | -0.36% | 40 | - | +0.51% | - | - |
05/17 | 2,770 | 2,776 | 2,770 | 2,775 | +0.18% | 4 | - | +0.87% | - | - |
05/16 | 2,776 | 2,776 | 2,770 | 2,770 | -0.04% | 2 | - | +0.65% | - | - |
05/15 | 2,771 | 2,771 | 2,771 | 2,771 | +0.04% | 1 | - | +0.69% | - | - |
05/14 | 2,777 | 2,787 | 2,770 | 2,770 | -0.22% | 53 | - | +0.69% | - | - |
05/13 | 2,722 | 2,788 | 2,722 | 2,776 | +2.02% | 75 | - | +0.87% | - | - |
05/10 | 2,709 | 2,721 | 2,709 | 2,721 | +0.48% | 2 | - | -1.09% | - | - |
05/09 | 2,734 | 2,767 | 2,682 | 2,708 | -0.91% | 184 | - | -1.6% | - | - |
05/08 | 2,800 | 2,800 | 2,730 | 2,733 | -2.39% | 71 | - | -0.8% | - | - |
05/07 | 2,800 | 2,800 | 2,787 | 2,800 | -0.04% | 166 | - | +1.52% | - | - |
05/02 | 2,789 | 2,801 | 2,789 | 2,801 | +0.04% | 8 | - | +1.6% | - | - |
05/01 | 2,826 | 2,826 | 2,800 | 2,800 | -0.96% | 10 | - | +1.6% | - | - |
04/30 | 2,769 | 2,827 | 2,769 | 2,827 | +2.73% | 34 | - | +2.61% | - | - |
04/26 | 2,750 | 2,752 | 2,750 | 2,752 | +0.04% | 3 | - | -0.07% | - | - |
04/25 | 2,749 | 2,751 | 2,749 | 2,751 | +0.04% | 31 | - | -0.18% | - | - |
04/24 | 2,708 | 2,750 | 2,708 | 2,750 | +1.59% | 2 | - | -0.29% | - | - |
04/23 | 2,697 | 2,753 | 2,697 | 2,707 | +0.41% | 48 | - | -1.81% | - | - |
04/22 | 2,696 | 2,696 | 2,696 | 2,696 | +1.09% | 2 | - | -2.18% | - | - |
04/19 | 2,675 | 2,780 | 2,667 | 2,667 | -1.26% | 133 | - | -3.19% | - | - |
04/18 | 2,699 | 2,701 | 2,699 | 2,701 | +0.04% | 2 | - | -1.96% | - | - |
04/17 | 2,714 | 2,714 | 2,700 | 2,700 | -0.48% | 68 | - | -1.93% | - | - |
04/16 | 2,753 | 2,753 | 2,712 | 2,713 | -1.45% | 13 | - | -1.38% | - | - |
04/15 | 2,779 | 2,779 | 2,712 | 2,753 | -0.97% | 41 | - | +0.11% | - | - |
04/12 | 2,780 | 2,780 | 2,780 | 2,780 | -0.04% | 1 | - | +1.24% | - | - |
04/11 | 2,781 | 2,781 | 2,781 | 2,781 | -0.04% | 1 | - | +1.35% | - | - |
04/10 | 2,782 | 2,782 | 2,782 | 2,782 | -0.04% | 1 | - | +1.5% | - | - |
04/09 | 2,763 | 2,783 | 2,763 | 2,783 | +0.29% | 26 | - | +1.68% | - | - |
04/08 | 2,751 | 2,792 | 2,751 | 2,775 | +0.91% | 116 | - | +1.54% | - | - |
04/05 | 2,801 | 2,801 | 2,739 | 2,750 | -1.4% | 67 | - | +0.73% | - | - |
04/04 | 2,766 | 2,789 | 2,766 | 2,789 | +0.8% | 10 | - | +2.27% | - | - |
04/03 | 2,741 | 2,767 | 2,741 | 2,767 | +0.91% | 22 | - | +1.58% | - | - |
04/02 | 2,775 | 2,780 | 2,742 | 2,742 | -1.33% | 58 | - | +0.85% | - | - |
04/01 | 2,796 | 2,796 | 2,769 | 2,779 | -0.61% | 104 | - | +2.36% | - | - |
03/29 | 2,791 | 2,796 | 2,791 | 2,796 | +0.54% | 31 | - | +3.25% | - | - |
03/28 | 2,781 | 2,781 | 2,781 | 2,781 | -0.04% | 1 | - | +2.92% | - | - |
03/27 | 2,782 | 2,782 | 2,782 | 2,782 | +0.04% | 10 | - | +3.19% | - | - |
03/26 | 2,793 | 2,793 | 2,781 | 2,781 | -0.64% | 318 | - | +3.34% | - | - |
03/25 | 2,801 | 2,801 | 2,799 | 2,799 | -0.04% | 20 | - | +4.36% | - | - |
03/22 | 2,800 | 2,900 | 2,771 | 2,800 | 0% | 47 | - | +4.75% | - | - |
03/21 | 2,689 | 2,800 | 2,689 | 2,800 | +2.56% | 107 | - | +5.07% | - | - |
03/18 | 2,723 | 2,730 | 2,723 | 2,730 | +2.17% | 290 | - | +2.79% | - | - |
03/15 | 2,667 | 2,672 | 2,667 | 2,672 | +0.23% | 3 | - | +0.75% | - | - |
03/14 | 2,671 | 2,671 | 2,666 | 2,666 | -0.22% | 2 | - | +0.57% | - | - |
03/13 | 2,671 | 2,672 | 2,671 | 2,672 | +0.75% | 4 | - | +0.87% | - | - |
03/12 | 2,651 | 2,652 | 2,651 | 2,652 | +0.04% | 6 | - | +0.15% | - | - |
03/11 | 2,692 | 2,692 | 2,651 | 2,651 | -1.52% | 120 | - | +0.15% | - | - |
03/08 | 2,652 | 2,697 | 2,652 | 2,692 | +1.55% | 13 | - | +1.7% | - | - |
03/07 | 2,718 | 2,751 | 2,651 | 2,651 | -2.43% | 321 | - | +0.26% | - | - |
03/06 | 2,717 | 2,717 | 2,714 | 2,717 | +0.07% | 44 | - | +2.88% | - | - |
03/05 | 2,717 | 2,717 | 2,715 | 2,715 | +1.34% | 52 | - | +3.04% | - | - |
03/04 | 2,716 | 2,716 | 2,643 | 2,679 | -0.56% | 39 | - | +1.82% | - | - |
03/01 | 2,687 | 2,694 | 2,687 | 2,694 | +0.3% | 2 | - | +2.51% | - | - |
02/29 | 2,685 | 2,686 | 2,685 | 2,686 | -0.15% | 246 | - | +2.32% | - | - |
02/28 | 2,700 | 2,715 | 2,688 | 2,690 | -0.37% | 360 | - | +2.59% | - | - |
02/27 | 2,699 | 2,700 | 2,699 | 2,700 | +1.58% | 160 | - | +3.13% | - | - |
02/26 | 2,658 | 2,660 | 2,658 | 2,658 | +1.18% | 81 | - | +1.72% | - | - |
02/22 | 2,619 | 2,633 | 2,619 | 2,627 | +0.38% | 40 | - | +0.46% | - | - |
02/21 | 2,628 | 2,639 | 2,617 | 2,617 | -0.49% | 55 | - | +0.19% | - | - |
02/20 | 2,629 | 2,639 | 2,629 | 2,630 | 0% | 9 | - | +0.77% | - | - |
02/19 | 2,620 | 2,659 | 2,609 | 2,630 | -1.5% | 309 | - | +0.96% | - | - |
02/16 | 2,557 | 2,684 | 2,550 | 2,670 | +4.46% | 402 | - | +2.73% | - | - |
02/15 | 2,575 | 2,598 | 2,546 | 2,556 | -0.7% | 21 | - | -1.31% | - | - |
02/14 | 2,545 | 2,574 | 2,545 | 2,574 | -0.62% | 28 | - | -0.43% | - | - |
02/13 | 2,594 | 2,594 | 2,509 | 2,590 | +0.04% | 118 | - | +0.43% | - | - |
02/09 | 2,596 | 2,597 | 2,527 | 2,589 | -1.6% | 72 | - | +0.66% | - | - |
02/08 | 2,634 | 2,634 | 2,631 | 2,631 | +0.15% | 13 | - | +2.65% | - | - |
02/07 | 2,586 | 2,658 | 2,586 | 2,627 | 0% | 67 | - | +2.86% | - | - |
02/06 | 2,642 | 2,642 | 2,627 | 2,627 | -0.49% | 77 | - | +3.18% | - | - |
02/05 | 2,664 | 2,664 | 2,640 | 2,640 | 0% | 24 | - | +4.1% | - | - |
02/01 | 2,640 | 2,640 | 2,640 | 2,640 | -0.49% | 49 | - | +4.47% | - | - |
01/31 | 2,653 | 2,653 | 2,653 | 2,653 | +1.92% | 1 | - | +5.4% | - | - |
01/30 | 2,603 | 2,603 | 2,603 | 2,603 | +0.89% | 2 | - | +3.83% | - | - |
01/29 | 2,580 | 2,580 | 2,580 | 2,580 | 0% | 2 | - | +3.28% | - | - |
01/26 | 2,552 | 2,580 | 2,552 | 2,580 | -0.77% | 172 | - | +3.57% | - | - |
01/25 | 2,599 | 2,644 | 2,599 | 2,600 | -0.27% | 348 | - | +4.63% | - | - |
01/24 | 2,607 | 2,607 | 2,607 | 2,607 | -0.5% | 6 | - | +5.16% | - | - |
01/23 | 2,619 | 2,620 | 2,619 | 2,620 | +0.69% | 20 | - | +5.94% | - | - |
01/22 | 2,598 | 2,602 | 2,598 | 2,602 | +0.35% | 70 | - | +5.56% | - | - |
01/17 | 2,595 | 2,655 | 2,593 | 2,593 | +0.27% | 14 | - | +5.45% | - | - |
01/16 | 2,709 | 2,709 | 2,586 | 2,586 | -4.12% | 286 | - | +5.42% | - | - |
01/15 | 2,572 | 2,700 | 2,572 | 2,697 | +5.02% | 556 | - | +10.17% | - | - |
01/12 | 2,559 | 2,568 | 2,555 | 2,568 | +0.39% | 271 | - | +5.29% | - | - |
01/11 | 2,569 | 2,600 | 2,507 | 2,558 | +2.32% | 1,467 | - | +5.09% | - | - |
01/10 | 2,481 | 2,500 | 2,481 | 2,500 | +1.01% | 102 | - | +2.88% | - | - |
01/09 | 2,460 | 2,475 | 2,460 | 2,475 | +0.61% | 55 | - | +1.85% | - | - |
01/05 | 2,477 | 2,477 | 2,460 | 2,460 | +1.36% | 32 | - | +1.15% | - | - |
01/04 | 2,426 | 2,427 | 2,426 | 2,427 | +0.04% | 51 | - | -0.29% | - | - |
2023 | ||||||||||
12/29 | 2,426 | 2,426 | 2,426 | 2,426 | +0.96% | 27 | - | -0.45% | - | - |
12/28 | 2,405 | 2,418 | 2,372 | 2,403 | +1.31% | 36 | - | -1.48% | - | - |
12/27 | 2,414 | 2,415 | 2,372 | 2,372 | -1.7% | 3 | - | -2.99% | - | - |
12/26 | 2,413 | 2,413 | 2,413 | 2,413 | 0% | 6 | - | -1.67% | - | - |
12/25 | 2,399 | 2,415 | 2,394 | 2,413 | +0.88% | 13 | - | -1.71% | - | - |
12/22 | 2,392 | 2,392 | 2,392 | 2,392 | -0.5% | 5 | - | -2.61% | - | - |
12/21 | 2,404 | 2,404 | 2,404 | 2,404 | 0% | 1 | - | -2.16% | - | - |
12/20 | 2,404 | 2,404 | 2,404 | 2,404 | 0% | 1 | - | -2.2% | - | - |
12/19 | 2,404 | 2,404 | 2,404 | 2,404 | +1.56% | 3 | - | -2.24% | - | - |
12/18 | 2,410 | 2,443 | 2,367 | 2,367 | -1.38% | 46 | - | -3.7% | - | - |
12/14 | 2,427 | 2,427 | 2,400 | 2,400 | -1.32% | 28 | - | -2.36% | - | - |
年初来
年度 | 株価 | 出来高 | 25日乖離 | ||
---|---|---|---|---|---|
高値 | 安値 | 大商い | プラス | マイナス | |
2016年 8月期 | 1,249 7/19 | 1,121 8/2 6/24 | 385 6/10 | +4.19% 9/5 | -5.23% 8/19 |
2017年 2月期 | 1,555 12/19 | 1,111 11/4 | 5,291 10/19 | +7.56% 12/13 | -5.46% 4/14 |
2018年 2月期 | 1,860 10/26 | 1,387 9/5 9/1 | 4,816 7/13 | +11.24% 10/27 | -9.29% 2/6 |
2019年 2月期 | 1,947 9/27 | 1,383 8/13 | 13,888 6/26 | +6.83% 12/27 | -7.76% 10/26 |
2020年 2月期 | 1,769 3/25 | 1,296 4/9 | 2,339 1/6 | +10.46% 6/3 | -16.68% 3/25 |
2021年 2月期 | 1,960 8/5 | 1,525 9/1 | 648 3/18 | +7.04% 9/14 | -4.91% 10/6 |
2022年 2月期 | 2,700 7/25 | 1,880 3/9 | 10,727 7/25 | +10.96% 8/5 | -8.91% 9/22 |
2023年 2月期 | 2,493 6/23 | 1,991 10/3 | 17,726 10/19 | +5.46% 6/14 | -5.02% 10/7 |
最新 | 2,776 2024/5/22 | 6 | +0.95% 2,750 |
年間値上がり率
- 2017/12/29 vs 2016/12/29
- 17%(1.17倍)
- 2018/12/28 vs 2017/12/29
- -1%(0.99倍)
- 2019/12/30 vs 2018/12/28
- 3%(1.03倍)
- 2020/12/30 vs 2019/12/30
- 11%(1.11倍)
- 2021/12/30 vs 2020/12/30
- 13%(1.13倍)
- 2022/12/30 vs 2021/12/30
- 2%(1.02倍)
- 2023/12/29 vs 2022/12/30
- 16%(1.16倍)
- 2024/05/22 vs 2023/12/29
- 14%(1.14倍)
- 過去安値
1,111円(2016/11/04) - 150%(2.5倍)
2,776円(5/22)